Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 4.145
-0.045 (-1.07%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1ZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.07% | - |
| Aug 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.33% | - |
| Aug 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Aug 21, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.36% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | - |
| Aug 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Aug 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Aug 14, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.48% | - |
| Aug 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.62% | - |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.15% | - |
| Aug 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Aug 10, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 1.60% | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.58% | - |
| Aug 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.60% | - |
| Aug 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Aug 4, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.60% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jul 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Jul 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.70% | - |
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.19% | - |
| Jul 24, 2026 | 4.18 | 4.23 | 4.18 | 4.21 | 4.21 | -0.47% | 1,079 |
| Jul 23, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 0.83% | 2,300 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.85% | - |
| Jul 20, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.61% | - |
| Jul 17, 2026 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | -0.24% | - |
| Jul 16, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.36% | 519 |
| Jul 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 14, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.48% | 2,000 |
| Jul 13, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.12% | - |
| Jul 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jul 8, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | - |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Jul 6, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.62% | - |
| Jul 3, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 1, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -1.22% | 620 |
| Jun 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.37% | - |
| Jun 29, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 3.82% | - |
| Jun 26, 2026 | 3.21 | 3.98 | 3.21 | 3.93 | 3.93 | 12.79% | 200 |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 31.57% | - |
| Jun 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.94% | - |
| Jun 23, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.56% | - |
| Jun 22, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 1.90% | - |
| Jun 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |
| Jun 18, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.75% | - |